DERMA SCIENCES (NQ: DSCI)
8.780 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 8.780 8.910 8.640 8.780 77,891 +0.02(+0.23%)
Mar 27, 2015 8.750 8.856 8.610 8.760 42,115 +0.01(+0.11%)
Mar 26, 2015 8.730 8.890 8.660 8.750 65,240 +0.00(+0.00%)
Mar 25, 2015 9.040 9.040 8.670 8.750 156,094 -0.24(-2.67%)
Mar 24, 2015 9.030 9.118 8.930 8.990 43,640 -0.06(-0.66%)
Mar 23, 2015 8.960 9.230 8.900 9.050 144,945 +0.19(+2.14%)
Mar 20, 2015 9.040 9.050 8.702 8.860 79,441 -0.11(-1.23%)
Mar 19, 2015 8.250 9.080 8.250 8.970 181,068 +0.76(+9.26%)
Mar 18, 2015 8.030 8.320 7.870 8.210 181,041 +0.19(+2.37%)
Mar 17, 2015 7.970 8.100 7.871 8.020 38,673 +0.01(+0.12%)
Mar 16, 2015 7.950 8.170 7.810 8.010 193,486 +0.06(+0.75%)
Mar 13, 2015 7.590 8.121 7.540 7.950 137,334 +0.38(+5.02%)
Mar 12, 2015 7.590 7.710 7.300 7.570 282,106 +0.21(+2.85%)
Mar 11, 2015 7.370 7.410 7.270 7.360 123,226 -0.04(-0.54%)
Mar 10, 2015 7.500 7.570 7.350 7.400 92,810 -0.11(-1.46%)
Mar 09, 2015 7.640 7.730 7.510 7.510 133,763 -0.09(-1.18%)
Mar 06, 2015 7.540 7.600 126,759 -0.15(-1.94%)
Mar 05, 2015 7.690 7.840 7.630 7.750 147,000 +0.05(+0.65%)
Mar 04, 2015 7.850 7.690 7.700 90,733 +0.01(+0.13%)
Mar 03, 2015 7.910 7.910 7.606 7.690 95,229 -0.27(-3.39%)
Mar 02, 2015 8.010 8.465 7.720 7.960 110,098 +0.04(+0.51%)
Feb 27, 2015 8.160 8.290 7.890 7.920 89,904 -0.27(-3.30%)
Feb 26, 2015 8.150 8.190 56,763 -0.06(-0.73%)
Feb 25, 2015 8.200 8.430 8.200 8.250 38,889 +0.06(+0.73%)
Feb 24, 2015 8.380 8.550 8.180 8.190 45,080 -0.23(-2.73%)
Feb 23, 2015 8.360 8.470 8.030 8.420 219,740 +0.04(+0.48%)
Feb 20, 2015 8.630 8.680 8.350 8.380 80,852 -0.22(-2.56%)
Feb 19, 2015 8.810 8.880 8.530 8.600 42,058 -0.20(-2.27%)
Feb 18, 2015 8.830 8.930 8.760 8.800 44,973 -0.09(-1.01%)
Feb 17, 2015 8.930 9.001 8.770 8.890 33,024 -0.01(-0.11%)
Feb 13, 2015 8.900 8.900 8.900 0 +0.02(+0.23%)
Feb 12, 2015 8.890 8.980 8.800 8.880 27,646 +0.05(+0.57%)
Feb 11, 2015 9.030 9.060 8.760 8.830 21,769 -0.23(-2.54%)
Feb 10, 2015 8.890 9.150 8.750 9.060 47,612 +0.24(+2.72%)
Feb 09, 2015 9.000 9.200 8.790 8.820 72,432 -0.18(-2.00%)
Feb 06, 2015 8.580 9.040 8.570 9.000 128,795 +0.40(+4.65%)
Feb 05, 2015 8.510 8.750 8.350 8.600 425,129 +0.09(+1.06%)
Feb 04, 2015 8.500 8.610 8.460 8.510 49,020 -0.05(-0.58%)
Feb 03, 2015 8.630 8.680 8.400 8.560 42,409 +0.10(+1.18%)
Feb 02, 2015 8.650 8.700 8.300 8.460 85,107 -0.14(-1.63%)
Jan 30, 2015 8.770 9.000 8.590 8.600 50,750 -0.25(-2.82%)
Jan 29, 2015 8.540 9.110 8.460 8.850 77,270 +0.35(+4.12%)
Jan 28, 2015 8.820 8.820 8.360 8.500 93,216 -0.19(-2.19%)
Jan 27, 2015 8.840 9.000 8.650 8.690 55,972 -0.22(-2.47%)
Jan 26, 2015 8.420 8.910 8.370 8.910 102,611 +0.27(+3.12%)
Jan 23, 2015 8.740 8.740 8.500 8.640 33,329 -0.08(-0.92%)
Jan 22, 2015 8.470 8.730 8.230 8.720 54,005 +0.38(+4.56%)
Jan 21, 2015 8.470 8.500 8.310 8.340 32,548 -0.18(-2.11%)
Jan 20, 2015 8.600 8.600 8.270 8.520 40,438 -0.10(-1.16%)
Jan 16, 2015 8.470 8.900 8.460 8.620 46,040 +0.11(+1.29%)
Jan 15, 2015 8.320 8.510 73,563 -0.14(-1.62%)
Jan 14, 2015 8.480 8.990 8.340 8.650 181,015 +0.06(+0.70%)
Jan 13, 2015 8.590 132,310 +0.07(+0.82%)
Jan 12, 2015 8.970 9.080 8.500 8.520 180,474 -0.43(-4.80%)
Jan 09, 2015 9.250 9.490 8.950 8.950 159,773 -0.31(-3.35%)
Jan 08, 2015 9.000 9.890 8.660 9.260 303,570 -0.47(-4.83%)
Jan 07, 2015 9.200 9.800 9.050 9.730 133,903 +0.55(+5.99%)
Jan 06, 2015 9.200 9.290 8.820 9.180 64,128 -0.03(-0.33%)
Jan 05, 2015 9.130 9.470 9.120 9.210 56,092 -0.01(-0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->